OpenChat Historical Data

CHAT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 5, 2026 $0.0678
-1.68%
$2.26 million $136,485
Apr 4, 2026 $0.0689
+2.24%
$2.3 million $134,602
Apr 3, 2026 $0.0674
+1.82%
$2.25 million $133,358
Apr 2, 2026 $0.0663
-3.37%
$2.21 million $138,874
Apr 1, 2026 $0.0687
-10.04%
$2.29 million $150,424
Mar 31, 2026 $0.0763
+4.18%
$2.54 million $121,764
Mar 30, 2026 $0.0732
+1.88%
$2.44 million $131,176
Mar 29, 2026 $0.0717
-0.78%
$2.39 million $142,182
Mar 28, 2026 $0.0723
+2.94%
$2.41 million $139,512
Mar 27, 2026 $0.0702
-8.92%
$2.34 million $152,474
Mar 26, 2026 $0.0771
-3.85%
$2.57 million $134,939
Mar 25, 2026 $0.0802
-4.44%
$2.67 million $151,335
Mar 24, 2026 $0.0839
+0.03%
$2.79 million $129,247
Mar 23, 2026 $0.0839
+2.77%
$2.79 million $121,446
Mar 22, 2026 $0.0815
-2.95%
$2.71 million $158,035
Mar 21, 2026 $0.0845
-0.74%
$2.79 million $116,388
Mar 20, 2026 $0.0851
+0.79%
$2.83 million $159,148
Mar 19, 2026 $0.0844
+2.54%
$2.81 million $124,383
Mar 18, 2026 $0.0823
-1.38%
$2.74 million $140,509
Mar 17, 2026 $0.0835
-2.87%
$2.78 million $137,972
Mar 16, 2026 $0.0858
+3.13%
$2.85 million $140,549
Mar 15, 2026 $0.0831
-0.52%
$2.76 million $114,435
Mar 14, 2026 $0.0836
+3.38%
$2.78 million $139,200
Mar 13, 2026 $0.0809
-2.78%
$2.69 million $127,549
Mar 12, 2026 $0.0832
+1.14%
$2.77 million $144,868
Mar 11, 2026 $0.0822
+11.25%
$2.73 million $138,898
Mar 10, 2026 $0.0739
-3.95%
$2.46 million $136,650
Mar 9, 2026 $0.0769
+1.26%
$2.56 million $124,093
Mar 8, 2026 $0.076
-3.69%
$2.53 million $137,575
Mar 7, 2026 $0.0789
-2.41%
$2.62 million $140,996
Mar 6, 2026 $0.0809
-2.41%
$2.69 million $121,099
Mar 5, 2026 $0.0831
+3.18%
$2.76 million $149,858
Mar 4, 2026 $0.0805
+3.52%
$2.68 million $144,533
Mar 3, 2026 $0.0778
-0.37%
$2.58 million $123,806
Mar 2, 2026 $0.078
+0.84%
$2.59 million $142,146
Mar 1, 2026 $0.0775
-1.53%
$2.57 million $128,007
Feb 28, 2026 $0.0787
-2.10%
$2.61 million $138,408
Feb 27, 2026 $0.0804
+2.22%
$2.67 million $127,757
Feb 26, 2026 $0.0787
-0.58%
$2.61 million $139,188
Feb 25, 2026 $0.0791
+15.51%
$2.63 million $112,072
Feb 24, 2026 $0.0685
+0.74%
$2.28 million $125,631
Feb 23, 2026 $0.068
-5.93%
$2.26 million $145,716
Feb 22, 2026 $0.0722
-2.62%
$2.4 million $129,515
Feb 21, 2026 $0.0743
+3.42%
$2.47 million $146,195
Feb 20, 2026 $0.0719
+1.14%
$2.39 million $114,177
Feb 19, 2026 $0.0711
-2.19%
$2.36 million $126,777
Feb 18, 2026 $0.0726
-5.54%
$2.41 million $135,802
Feb 17, 2026 $0.0769
-3.51%
$2.55 million $125,005
Feb 16, 2026 $0.0797
+0.94%
$2.65 million $140,610
Feb 15, 2026 $0.079
-6.20%
$2.62 million $143,591